Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.982 | 4.034 | 3.959 | 4.001 | 279,030 | +0.04(+0.91%) |
Jan 30, 2007 | 3.967 | 3.972 | 3.925 | 3.964 | 163,594 | +0.02(+0.46%) |
Jan 29, 2007 | 3.954 | 3.962 | 3.923 | 3.946 | 155,434 | +0.02(+0.40%) |
Jan 26, 2007 | 3.925 | 3.936 | 3.887 | 3.931 | 175,895 | +0.02(+0.40%) |
Jan 25, 2007 | 3.918 | 3.936 | 3.910 | 3.915 | 309,825 | -0.02(-0.40%) |
Jan 24, 2007 | 3.936 | 3.985 | 3.918 | 3.931 | 244,658 | +0.00(+0.07%) |
Jan 23, 2007 | 3.951 | 3.956 | 3.920 | 3.928 | 171,291 | -0.03(-0.72%) |
Jan 22, 2007 | 4.011 | 4.011 | 3.951 | 3.956 | 111,863 | -0.07(-1.67%) |
Jan 19, 2007 | 3.964 | 4.029 | 3.889 | 4.024 | 149,733 | +0.01(+0.19%) |
Jan 18, 2007 | 4.042 | 4.068 | 3.977 | 4.016 | 228,777 | -0.03(-0.83%) |
Jan 17, 2007 | 4.114 | 4.133 | 4.050 | 4.050 | 458,876 | -0.07(-1.70%) |
Jan 16, 2007 | 4.143 | 4.156 | 4.114 | 4.120 | 355,625 | -0.02(-0.56%) |
Jan 12, 2007 | 4.076 | 4.143 | 4.052 | 4.143 | 906,749 | +0.07(+1.78%) |
Jan 11, 2007 | 4.039 | 4.070 | 4.021 | 4.070 | 270,027 | +0.05(+1.35%) |
Jan 10, 2007 | 3.967 | 4.039 | 3.967 | 4.016 | 240,966 | +0.02(+0.45%) |
Jan 09, 2007 | 4.019 | 4.050 | 3.954 | 3.998 | 149,038 | -0.01(-0.32%) |
Jan 08, 2007 | 3.962 | 4.045 | 3.925 | 4.011 | 305,075 | +0.06(+1.51%) |
Jan 05, 2007 | 3.995 | 4.008 | 3.944 | 3.951 | 334,187 | -0.07(-1.74%) |
Jan 04, 2007 | 4.052 | 4.052 | 3.969 | 4.021 | 264,103 | -0.02(-0.45%) |
Jan 03, 2007 | 3.946 | 4.130 | 3.946 | 4.039 | 505,278 | +0.08(+1.89%) |
Dec 29, 2006 | 3.936 | 3.980 | 3.918 | 3.964 | 481,491 | +0.05(+1.32%) |
Dec 28, 2006 | 3.936 | 3.936 | 3.897 | 3.912 | 227,086 | -0.02(-0.53%) |
Dec 27, 2006 | 3.889 | 3.944 | 3.868 | 3.933 | 922,710 | +0.03(+0.80%) |
Dec 26, 2006 | 3.879 | 3.936 | 3.840 | 3.902 | 302,287 | +0.02(+0.53%) |
Dec 22, 2006 | 3.879 | 3.902 | 3.879 | 3.881 | 60,618 | -0.02(-0.46%) |
Dec 21, 2006 | 3.884 | 3.905 | 3.861 | 3.900 | 344,197 | +0.02(+0.53%) |
Dec 20, 2006 | 3.905 | 3.905 | 3.868 | 3.879 | 228,932 | -0.03(-0.66%) |
Dec 19, 2006 | 3.889 | 4.272 | 3.832 | 3.905 | 669,645 | +0.03(+0.87%) |
Dec 18, 2006 | 3.881 | 3.884 | 3.866 | 3.871 | 197,333 | +0.00(+0.07%) |
Dec 15, 2006 | 3.881 | 3.884 | 3.858 | 3.868 | 2,060,091 | -0.02(-0.40%) |
Dec 14, 2006 | 3.868 | 3.897 | 3.856 | 3.884 | 639,691 | +0.01(+0.13%) |
Dec 13, 2006 | 3.879 | 3.897 | 3.848 | 3.879 | 134,648 | +0.00(+0.00%) |
Dec 12, 2006 | 3.881 | 3.884 | 3.863 | 3.879 | 125,909 | +0.00(+0.00%) |
Dec 11, 2006 | 3.840 | 3.879 | 3.840 | 3.879 | 107,414 | +0.02(+0.60%) |
Dec 08, 2006 | 3.845 | 3.871 | 3.837 | 3.856 | 54,079 | +0.01(+0.13%) |
Dec 07, 2006 | 3.843 | 3.863 | 3.824 | 3.850 | 82,701 | +0.00(+0.00%) |
Dec 06, 2006 | 3.819 | 3.858 | 3.801 | 3.850 | 66,295 | +0.02(+0.41%) |
Dec 05, 2006 | 3.843 | 3.884 | 3.822 | 3.835 | 1,717,064 | +0.01(+0.20%) |
Dec 04, 2006 | 3.780 | 3.837 | 3.757 | 3.827 | 226,387 | +0.04(+0.96%) |
Dec 01, 2006 | 3.806 | 3.832 | 3.783 | 3.791 | 182,506 | -0.00(-0.07%) |
Nov 30, 2006 | 3.830 | 3.858 | 3.793 | 3.793 | 216,272 | -0.01(-0.34%) |
Nov 29, 2006 | 3.778 | 3.806 | 3.755 | 3.806 | 205,922 | +0.04(+1.03%) |
Nov 28, 2006 | 3.723 | 3.767 | 3.718 | 3.767 | 128,423 | +0.03(+0.76%) |
Nov 27, 2006 | 3.757 | 3.793 | 3.731 | 3.739 | 247,214 | -0.05(-1.23%) |
Nov 24, 2006 | 3.788 | 3.806 | 3.773 | 3.786 | 52,805 | -0.01(-0.27%) |
Nov 22, 2006 | 3.832 | 3.832 | 3.767 | 3.796 | 147,818 | -0.02(-0.61%) |
Nov 21, 2006 | 3.863 | 3.897 | 3.809 | 3.819 | 192,015 | -0.04(-1.14%) |
Nov 20, 2006 | 3.858 | 3.897 | 3.801 | 3.863 | 251,482 | +0.02(+0.54%) |
Nov 17, 2006 | 3.858 | 3.858 | 3.791 | 3.843 | 152,981 | -0.02(-0.60%) |
Nov 16, 2006 | 3.848 | 3.868 | 3.819 | 3.866 | 187,824 | +0.04(+0.95%) |
Nov 15, 2006 | 3.822 | 3.843 | 3.783 | 3.830 | 199,013 | -0.00(-0.07%) |
Nov 14, 2006 | 3.804 | 3.840 | 3.783 | 3.832 | 153,147 | +0.03(+0.75%) |
Nov 13, 2006 | 3.804 | 3.843 | 3.770 | 3.804 | 200,442 | +0.00(+0.07%) |
Nov 10, 2006 | 3.711 | 3.856 | 3.711 | 3.801 | 238,907 | +0.09(+2.37%) |
Nov 09, 2006 | 3.824 | 3.824 | 3.698 | 3.713 | 109,078 | -0.09(-2.45%) |
Nov 08, 2006 | 3.799 | 3.856 | 3.752 | 3.806 | 109,793 | +0.00(+0.00%) |
Nov 07, 2006 | 3.729 | 3.830 | 3.729 | 3.806 | 321,496 | +0.07(+1.80%) |
Nov 06, 2006 | 3.718 | 3.744 | 3.698 | 3.739 | 109,920 | +0.02(+0.56%) |
Nov 03, 2006 | 3.625 | 3.726 | 3.581 | 3.718 | 367,381 | +0.05(+1.34%) |
Nov 02, 2006 | 3.705 | 3.718 | 3.615 | 3.669 | 311,196 | -0.05(-1.39%) |